Vanguard S&P 500 UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Mar 2024 |
USD |
98.025 |
98.195 |
97.9425 |
98.07 |
98.07 |
+0.258 (+0.26%)
|
47,020 |
| 19 Mar 2024 |
USD |
97.4975 |
97.8125 |
97.0425 |
97.8125 |
97.8125 |
+0.052 (+0.05%)
|
165,241 |
| 18 Mar 2024 |
USD |
97.1925 |
98.015 |
97.1325 |
97.76 |
97.76 |
+0.94 (+0.97%)
|
43,797 |
| 15 Mar 2024 |
USD |
97.5225 |
97.84 |
96.78 |
96.82 |
96.82 |
-0.77 (-0.79%)
|
230,319 |
| 14 Mar 2024 |
USD |
98.06 |
98.2625 |
97.36 |
97.59 |
97.59 |
-0.57 (-0.58%)
|
293,440 |
| 13 Mar 2024 |
USD |
98.39 |
98.4075 |
98.1 |
98.16 |
98.16 |
+0.205 (+0.21%)
|
280,513 |
| 12 Mar 2024 |
USD |
97.65 |
98.22 |
97.1 |
97.955 |
97.955 |
+0.8 (+0.82%)
|
104,685 |
| 11 Mar 2024 |
USD |
97.26 |
97.2875 |
96.73 |
97.155 |
97.155 |
-0.743 (-0.76%)
|
278,852 |
| 8 Mar 2024 |
USD |
98.0175 |
98.535 |
97.7 |
97.8975 |
97.8975 |
+0.135 (+0.14%)
|
58,456 |
| 7 Mar 2024 |
USD |
96.665 |
97.9175 |
96.5425 |
97.7625 |
97.7625 |
+0.672 (+0.69%)
|
40,832 |
| 6 Mar 2024 |
USD |
96.61 |
97.2404 |
96.55 |
97.09 |
97.09 |
+0.48 (+0.50%)
|
74,444 |
| 5 Mar 2024 |
USD |
97.23 |
103.2575 |
96.525 |
96.61 |
96.61 |
-0.805 (-0.83%)
|
70,029 |
| 4 Mar 2024 |
USD |
97.5025 |
97.5525 |
97.315 |
97.415 |
97.415 |
+0.335 (+0.35%)
|
85,427 |
| 1 Mar 2024 |
USD |
96.94 |
97.2425 |
96.47 |
97.08 |
97.08 |
+0.703 (+0.73%)
|
73,250 |
| 29 Feb 2024 |
USD |
96.21 |
96.75 |
95.935 |
96.3775 |
96.3775 |
+0.04 (+0.04%)
|
118,233 |
| 28 Feb 2024 |
USD |
96.34 |
96.3875 |
95.9525 |
96.3375 |
96.3375 |
+0.13 (+0.14%)
|
103,617 |
| 27 Feb 2024 |
USD |
96.26 |
96.4325 |
96.16 |
96.2075 |
96.2075 |
-0.292 (-0.30%)
|
53,178 |
| 26 Feb 2024 |
USD |
96.4775 |
102.425 |
96.4375 |
96.5 |
96.5 |
-0.128 (-0.13%)
|
30,966 |
| 23 Feb 2024 |
USD |
96.57 |
97.015 |
96.435 |
96.6275 |
96.6275 |
+0.45 (+0.47%)
|
51,673 |
| 22 Feb 2024 |
USD |
95.49 |
96.1875 |
95.4825 |
96.1775 |
96.1775 |
+1.905 (+2.02%)
|
62,848 |
| 21 Feb 2024 |
USD |
94.39 |
94.4575 |
94.145 |
94.2725 |
94.2725 |
-0.133 (-0.14%)
|
29,718 |
| 20 Feb 2024 |
USD |
94.81 |
94.87 |
94.3175 |
94.405 |
94.405 |
-0.68 (-0.72%)
|
53,985 |
| 19 Feb 2024 |
USD |
95.04 |
95.175 |
94.9875 |
95.085 |
95.085 |
-0.385 (-0.40%)
|
27,302 |
| 16 Feb 2024 |
USD |
95.49 |
95.7325 |
94.95 |
95.47 |
95.47 |
+0.46 (+0.48%)
|
47,928 |
| 15 Feb 2024 |
USD |
95.08 |
95.1975 |
94.9 |
95.01 |
95.01 |
+0.657 (+0.70%)
|
50,017 |
| 14 Feb 2024 |
USD |
94.1825 |
94.7175 |
94.1375 |
94.3525 |
94.3525 |
+0.11 (+0.12%)
|
70,337 |
| 13 Feb 2024 |
USD |
95.29 |
101.48 |
93.81 |
94.2425 |
94.2425 |
-1.495 (-1.56%)
|
62,659 |
| 12 Feb 2024 |
USD |
95.34 |
95.7375 |
95.2875 |
95.7375 |
95.7375 |
+0.71 (+0.75%)
|
73,305 |
| 9 Feb 2024 |
USD |
94.86 |
95.325 |
94.825 |
95.0275 |
95.0275 |
+0.378 (+0.40%)
|
45,584 |
| 8 Feb 2024 |
USD |
94.7675 |
94.7925 |
94.5525 |
94.65 |
94.65 |
+0.125 (+0.13%)
|
109,085 |
